Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.49 | 15.59 | 15.29 | 15.31 | 16,052,212 | -0.14(-0.92%) |
Nov 29, 2012 | 15.16 | 15.53 | 15.08 | 15.45 | 8,820,402 | +0.43(+2.88%) |
Nov 28, 2012 | 14.88 | 15.05 | 14.75 | 15.02 | 5,491,716 | +0.06(+0.42%) |
Nov 27, 2012 | 15.06 | 15.14 | 14.95 | 14.96 | 5,993,544 | -0.12(-0.83%) |
Nov 26, 2012 | 15.04 | 15.16 | 14.78 | 15.08 | 5,659,827 | +0.02(+0.12%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.85 | 15.06 | 2,099,539 | +0.14(+0.91%) |
Nov 21, 2012 | 15.04 | 15.17 | 14.89 | 14.93 | 5,101,118 | -0.05(-0.34%) |
Nov 20, 2012 | 15.20 | 15.26 | 14.93 | 14.98 | 4,869,251 | -0.21(-1.35%) |
Nov 19, 2012 | 15.01 | 15.22 | 15.01 | 15.18 | 5,245,287 | +0.17(+1.15%) |
Nov 16, 2012 | 14.95 | 15.10 | 14.83 | 15.01 | 5,394,522 | +0.02(+0.12%) |
Nov 15, 2012 | 14.65 | 15.01 | 14.65 | 14.99 | 7,544,828 | +0.27(+1.87%) |
Nov 14, 2012 | 15.17 | 15.20 | 14.69 | 14.72 | 9,512,499 | -0.44(-2.88%) |
Nov 13, 2012 | 15.21 | 15.38 | 15.12 | 15.16 | 5,494,187 | -0.14(-0.89%) |
Nov 12, 2012 | 15.51 | 15.57 | 15.28 | 15.29 | 3,721,621 | -0.20(-1.30%) |
Nov 09, 2012 | 15.69 | 15.76 | 15.46 | 15.49 | 5,878,501 | +0.12(+0.76%) |
Nov 08, 2012 | 15.54 | 15.66 | 15.35 | 15.38 | 3,903,465 | -0.23(-1.50%) |
Nov 07, 2012 | 15.70 | 15.80 | 15.42 | 15.61 | 7,106,080 | -0.20(-1.27%) |
Nov 06, 2012 | 15.84 | 15.90 | 15.59 | 15.81 | 7,157,183 | -0.00(-0.02%) |
Nov 05, 2012 | 15.65 | 15.87 | 15.48 | 15.81 | 8,866,108 | -0.22(-1.39%) |
Nov 02, 2012 | 16.57 | 16.57 | 16.04 | 16.04 | 4,873,017 | -0.46(-2.80%) |
Nov 01, 2012 | 16.46 | 16.53 | 16.37 | 16.50 | 5,073,513 | +0.13(+0.81%) |
Oct 31, 2012 | 15.93 | 16.63 | 15.89 | 16.37 | 5,400,025 | +0.53(+3.38%) |
Oct 26, 2012 | 15.76 | 15.83 | 15.83 | 15.83 | 3,148,836 | +0.07(+0.44%) |
Oct 25, 2012 | 16.05 | 16.17 | 15.71 | 15.76 | 3,765,861 | -0.17(-1.06%) |
Oct 24, 2012 | 16.13 | 16.26 | 15.92 | 15.93 | 2,874,021 | -0.14(-0.88%) |
Oct 23, 2012 | 16.02 | 16.21 | 15.94 | 16.07 | 2,956,911 | +0.13(+0.80%) |
Oct 19, 2012 | 16.27 | 16.41 | 15.87 | 15.95 | 4,417,436 | -0.36(-2.19%) |
Oct 18, 2012 | 16.52 | 16.54 | 16.30 | 16.30 | 5,097,711 | -0.26(-1.54%) |
Oct 17, 2012 | 16.38 | 16.62 | 16.30 | 16.56 | 3,662,348 | +0.19(+1.16%) |
Oct 16, 2012 | 16.40 | 16.62 | 16.28 | 16.37 | 7,380,319 | -0.23(-1.38%) |
Oct 15, 2012 | 16.61 | 16.71 | 16.41 | 16.60 | 4,966,413 | +0.08(+0.51%) |
Oct 12, 2012 | 16.70 | 16.78 | 16.34 | 16.52 | 7,537,261 | -0.21(-1.24%) |
Oct 11, 2012 | 16.29 | 17.19 | 16.03 | 16.72 | 18,680,994 | +1.30(+8.44%) |
Oct 10, 2012 | 15.65 | 15.83 | 15.39 | 15.42 | 7,083,174 | -0.17(-1.08%) |
Oct 09, 2012 | 15.96 | 16.01 | 15.55 | 15.59 | 4,527,000 | -0.43(-2.68%) |
Oct 08, 2012 | 16.08 | 16.10 | 15.92 | 16.02 | 2,363,585 | -0.08(-0.50%) |
Oct 05, 2012 | 16.30 | 16.38 | 16.05 | 16.10 | 4,063,058 | -0.12(-0.72%) |
Oct 04, 2012 | 16.26 | 16.50 | 16.17 | 16.22 | 3,138,974 | +0.06(+0.36%) |
Oct 03, 2012 | 16.16 | 16.26 | 16.04 | 16.16 | 3,912,324 | +0.01(+0.09%) |
Oct 02, 2012 | 16.34 | 16.48 | 16.03 | 16.14 | 4,825,270 | -0.11(-0.66%) |
Oct 01, 2012 | 15.82 | 16.42 | 15.67 | 16.25 | 7,586,346 | +0.58(+3.73%) |
Sep 28, 2012 | 15.56 | 15.70 | 15.41 | 15.67 | 4,309,768 | +0.06(+0.36%) |
Sep 27, 2012 | 15.55 | 15.76 | 15.41 | 15.61 | 3,657,115 | +0.09(+0.60%) |
Sep 26, 2012 | 15.80 | 15.93 | 15.48 | 15.52 | 4,308,352 | -0.26(-1.64%) |
Sep 25, 2012 | 15.88 | 16.14 | 15.76 | 15.78 | 5,383,575 | -0.09(-0.55%) |
Sep 24, 2012 | 15.86 | 15.96 | 15.72 | 15.86 | 4,643,232 | -0.04(-0.25%) |
Sep 21, 2012 | 16.03 | 16.20 | 15.81 | 15.90 | 18,505,608 | -0.10(-0.61%) |
Sep 20, 2012 | 15.90 | 16.07 | 15.74 | 16.00 | 4,059,837 | +0.07(+0.43%) |
Sep 19, 2012 | 15.84 | 16.05 | 15.68 | 15.93 | 5,000,620 | +0.15(+0.92%) |
Sep 18, 2012 | 15.99 | 16.05 | 15.75 | 15.79 | 3,709,458 | -0.24(-1.50%) |
Sep 17, 2012 | 16.06 | 16.18 | 15.91 | 16.03 | 4,698,357 | -0.10(-0.63%) |
Sep 14, 2012 | 15.60 | 16.14 | 15.55 | 16.13 | 7,758,595 | +0.51(+3.25%) |
Sep 13, 2012 | 15.45 | 15.80 | 15.24 | 15.62 | 6,609,005 | +0.07(+0.43%) |
Sep 12, 2012 | 15.50 | 15.69 | 15.49 | 15.55 | 3,438,281 | +0.05(+0.35%) |
Sep 11, 2012 | 15.36 | 15.57 | 15.34 | 15.50 | 4,112,256 | +0.10(+0.66%) |
Sep 10, 2012 | 15.35 | 15.60 | 15.25 | 15.40 | 4,528,866 | +0.04(+0.28%) |
Sep 07, 2012 | 15.44 | 15.46 | 15.21 | 15.35 | 4,880,397 | -0.02(-0.12%) |
Sep 06, 2012 | 15.42 | 15.52 | 15.21 | 15.37 | 9,211,768 | -0.02(-0.14%) |
Sep 05, 2012 | 15.56 | 15.73 | 15.14 | 15.39 | 6,285,522 | -0.41(-2.61%) |